Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil
· Delayed Price · Currency is BRL 3.740
+0.040 (1.08%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.73 | 3.74 | 3.64 | 3.74 | - | 1.08% | 330,800 |
| Apr 27, 2026 | 3.78 | 3.83 | 3.69 | 3.70 | 3.70 | -2.12% | 606,100 |
| Apr 24, 2026 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -1.56% | 379,000 |
| Apr 23, 2026 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | -1.54% | 431,300 |
| Apr 22, 2026 | 3.91 | 3.93 | 3.84 | 3.90 | 3.90 | -0.26% | 500,000 |
| Apr 20, 2026 | 3.85 | 3.91 | 3.83 | 3.91 | 3.91 | 1.56% | 436,800 |
| Apr 17, 2026 | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | -0.26% | 389,300 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -3.02% | 457,500 |
| Apr 15, 2026 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | -0.50% | 413,000 |
| Apr 14, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 1.27% | 331,100 |
| Apr 13, 2026 | 3.92 | 3.96 | 3.89 | 3.95 | 3.95 | -0.25% | 353,700 |
| Apr 10, 2026 | 3.88 | 4.02 | 3.88 | 3.96 | 3.96 | 1.28% | 587,500 |
| Apr 9, 2026 | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | 1.30% | 369,800 |
| Apr 8, 2026 | 3.83 | 3.93 | 3.83 | 3.86 | 3.86 | 2.66% | 728,600 |
| Apr 7, 2026 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | -0.79% | 234,600 |
| Apr 6, 2026 | 3.80 | 3.82 | 3.78 | 3.79 | 3.79 | -0.26% | 232,900 |
| Apr 2, 2026 | 3.78 | 3.82 | 3.73 | 3.80 | 3.80 | - | 414,200 |
| Apr 1, 2026 | 3.79 | 3.84 | 3.76 | 3.80 | 3.80 | 0.80% | 424,100 |
| Mar 31, 2026 | 3.70 | 3.78 | 3.68 | 3.77 | 3.77 | 3.01% | 580,300 |
| Mar 30, 2026 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | -0.27% | 242,600 |
| Mar 27, 2026 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 515,200 |
| Mar 26, 2026 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | -1.33% | 459,900 |
| Mar 25, 2026 | 3.78 | 3.81 | 3.75 | 3.75 | 3.75 | 0.54% | 308,700 |
| Mar 24, 2026 | 3.76 | 3.76 | 3.69 | 3.73 | 3.73 | -0.80% | 339,100 |
| Mar 23, 2026 | 3.77 | 3.81 | 3.68 | 3.76 | 3.76 | 3.30% | 621,400 |
| Mar 20, 2026 | 3.77 | 3.77 | 3.63 | 3.64 | 3.64 | -2.67% | 641,900 |
| Mar 19, 2026 | 3.73 | 3.78 | 3.66 | 3.74 | 3.74 | -0.53% | 582,300 |
| Mar 18, 2026 | 3.79 | 3.86 | 3.75 | 3.76 | 3.76 | -2.08% | 411,700 |
| Mar 17, 2026 | 3.78 | 3.91 | 3.77 | 3.84 | 3.84 | 1.86% | 579,200 |
| Mar 16, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 1.89% | 471,700 |
| Mar 13, 2026 | 3.76 | 3.79 | 3.66 | 3.70 | 3.70 | -1.33% | 632,000 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.70 | 3.75 | 3.72 | -3.35% | 615,700 |
| Mar 11, 2026 | 3.85 | 3.88 | 3.79 | 3.88 | 3.85 | 1.04% | 581,200 |
| Mar 10, 2026 | 3.85 | 3.91 | 3.81 | 3.84 | 3.81 | 0.52% | 402,900 |
| Mar 9, 2026 | 3.74 | 3.82 | 3.69 | 3.82 | 3.79 | 2.14% | 555,000 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.70 | 3.74 | 3.71 | -1.58% | 915,700 |
| Mar 5, 2026 | 3.91 | 3.94 | 3.80 | 3.80 | 3.77 | -3.31% | 765,600 |
| Mar 4, 2026 | 3.92 | 3.98 | 3.88 | 3.93 | 3.90 | 1.55% | 480,200 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.80 | 3.87 | 3.84 | -2.52% | 1,066,000 |
| Mar 2, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.94 | -2.22% | 760,800 |
| Feb 27, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | 4.03 | -1.46% | 537,900 |
| Feb 26, 2026 | 4.13 | 4.16 | 4.10 | 4.12 | 4.09 | -0.96% | 255,200 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.10 | 4.16 | 4.13 | - | 565,300 |
| Feb 24, 2026 | 4.15 | 4.19 | 4.12 | 4.16 | 4.13 | 0.97% | 278,500 |
| Feb 23, 2026 | 4.23 | 4.24 | 4.11 | 4.12 | 4.09 | -2.60% | 462,600 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.14 | 4.23 | 4.20 | -2.08% | 607,900 |
| Feb 19, 2026 | 4.25 | 4.32 | 4.13 | 4.32 | 4.29 | 1.65% | 662,900 |
| Feb 18, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.22 | 3.91% | 891,500 |
| Feb 13, 2026 | 3.96 | 4.12 | 3.89 | 4.09 | 4.06 | 3.28% | 696,000 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.91 | 3.96 | 3.93 | -2.70% | 680,700 |
| Feb 11, 2026 | 4.01 | 4.09 | 4.01 | 4.07 | 4.04 | 2.01% | 476,600 |
| Feb 10, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.96 | -1.48% | 365,100 |
| Feb 9, 2026 | 3.95 | 4.05 | 3.93 | 4.05 | 4.02 | 3.32% | 509,600 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.82 | 3.92 | 3.89 | 0.77% | 407,800 |
| Feb 5, 2026 | 3.90 | 3.99 | 3.89 | 3.89 | 3.86 | -1.02% | 427,700 |
| Feb 4, 2026 | 4.07 | 4.07 | 3.89 | 3.93 | 3.90 | -3.44% | 706,700 |
| Feb 3, 2026 | 4.00 | 4.12 | 3.99 | 4.07 | 4.04 | 2.52% | 1,280,600 |
| Feb 2, 2026 | 3.96 | 3.99 | 3.93 | 3.97 | 3.94 | 0.25% | 399,800 |
| Jan 30, 2026 | 3.95 | 4.03 | 3.93 | 3.96 | 3.93 | 0.25% | 471,400 |
| Jan 29, 2026 | 4.03 | 4.14 | 3.95 | 3.95 | 3.92 | -1.74% | 1,290,500 |
| Jan 28, 2026 | 4.12 | 4.15 | 4.01 | 4.02 | 3.99 | -2.43% | 624,100 |
| Jan 27, 2026 | 4.20 | 4.21 | 4.09 | 4.12 | 4.09 | -2.37% | 760,200 |
| Jan 26, 2026 | 4.16 | 4.23 | 4.07 | 4.22 | 4.15 | 2.68% | 906,500 |
| Jan 23, 2026 | 4.05 | 4.12 | 3.99 | 4.11 | 4.04 | 2.49% | 941,000 |
| Jan 22, 2026 | 3.85 | 4.05 | 3.85 | 4.01 | 3.94 | 4.43% | 1,671,100 |
| Jan 21, 2026 | 3.73 | 3.87 | 3.72 | 3.84 | 3.77 | 4.07% | 987,000 |
| Jan 20, 2026 | 3.68 | 3.72 | 3.64 | 3.69 | 3.63 | 0.54% | 436,700 |
| Jan 19, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.61 | 0.27% | 342,900 |
| Jan 16, 2026 | 3.65 | 3.68 | 3.63 | 3.66 | 3.60 | 0.27% | 731,200 |
| Jan 15, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.59 | -1.62% | 830,000 |
| Jan 14, 2026 | 3.71 | 3.73 | 3.69 | 3.71 | 3.64 | 0.54% | 338,700 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.63 | -1.60% | 549,800 |
| Jan 12, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.68 | -0.27% | 350,900 |
| Jan 9, 2026 | 3.73 | 3.79 | 3.71 | 3.76 | 3.69 | 1.62% | 551,800 |
| Jan 8, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.63 | - | 304,600 |
| Jan 7, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.63 | 0.27% | 232,200 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.69 | 3.69 | 3.63 | -0.27% | 302,000 |
| Jan 5, 2026 | 3.69 | 3.73 | 3.65 | 3.70 | 3.63 | 1.37% | 385,400 |
| Jan 2, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.59 | -1.88% | 328,400 |
| Dec 30, 2025 | 3.63 | 3.73 | 3.62 | 3.72 | 3.65 | 3.05% | 648,600 |
| Dec 29, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.55 | - | 254,200 |
| Dec 26, 2025 | 3.58 | 3.64 | 3.55 | 3.61 | 3.55 | 0.84% | 382,900 |
| Dec 23, 2025 | 3.59 | 3.60 | 3.53 | 3.58 | 3.52 | -0.56% | 682,000 |
| Dec 22, 2025 | 3.61 | 3.62 | 3.55 | 3.60 | 3.49 | 0.84% | 555,800 |
| Dec 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.47 | 1.13% | 479,000 |
| Dec 18, 2025 | 3.58 | 3.58 | 3.51 | 3.53 | 3.43 | 0.28% | 318,300 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.49 | 3.52 | 3.42 | -0.85% | 733,200 |
| Dec 16, 2025 | 3.62 | 3.63 | 3.55 | 3.55 | 3.45 | -2.74% | 631,400 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.54 | 1.11% | 308,800 |
| Dec 12, 2025 | 3.62 | 3.68 | 3.59 | 3.61 | 3.50 | - | 305,700 |
| Dec 11, 2025 | 3.61 | 3.63 | 3.58 | 3.61 | 3.50 | 0.56% | 202,200 |
| Dec 10, 2025 | 3.60 | 3.61 | 3.54 | 3.59 | 3.49 | - | 351,700 |
| Dec 9, 2025 | 3.62 | 3.62 | 3.49 | 3.59 | 3.49 | -0.28% | 902,200 |
| Dec 8, 2025 | 3.62 | 3.67 | 3.56 | 3.60 | 3.49 | 1.12% | 677,200 |
| Dec 5, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.46 | -6.32% | 1,270,400 |
| Dec 4, 2025 | 3.75 | 3.84 | 3.74 | 3.80 | 3.69 | 1.60% | 614,000 |
| Dec 3, 2025 | 3.79 | 3.83 | 3.72 | 3.74 | 3.63 | -1.32% | 573,200 |
| Dec 2, 2025 | 3.63 | 3.81 | 3.63 | 3.79 | 3.68 | 4.41% | 1,159,600 |
| Dec 1, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.52 | -1.89% | 421,300 |
| Nov 28, 2025 | 3.65 | 3.72 | 3.61 | 3.70 | 3.59 | 1.65% | 936,900 |